Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2002 | 19.93 | 20.06 | 19.46 | 19.62 | 23,395,960 | -0.30(-1.52%) |
Jul 30, 2002 | 20.00 | 20.02 | 19.73 | 19.92 | 15,677,342 | -0.19(-0.93%) |
Jul 29, 2002 | 19.92 | 20.11 | 19.56 | 20.11 | 20,175,058 | +0.38(+1.94%) |
Jul 26, 2002 | 19.09 | 19.80 | 19.09 | 19.73 | 16,146,759 | +0.58(+3.00%) |
Jul 25, 2002 | 19.16 | 19.43 | 18.91 | 19.15 | 27,378,256 | +0.12(+0.65%) |
Jul 24, 2002 | 18.45 | 19.15 | 18.44 | 19.03 | 29,699,756 | +0.20(+1.04%) |
Jul 23, 2002 | 18.00 | 19.05 | 17.98 | 18.83 | 33,393,830 | +0.92(+5.11%) |
Jul 22, 2002 | 17.89 | 18.36 | 17.72 | 17.92 | 27,881,940 | +0.15(+0.86%) |
Jul 19, 2002 | 18.09 | 18.31 | 17.52 | 17.76 | 23,542,652 | -0.32(-1.79%) |
Jul 18, 2002 | 18.80 | 18.80 | 17.98 | 18.09 | 27,581,984 | -0.71(-3.79%) |
Jul 17, 2002 | 18.51 | 18.94 | 18.41 | 18.80 | 23,088,492 | +0.69(+3.84%) |
Jul 16, 2002 | 17.98 | 18.31 | 17.68 | 18.10 | 23,773,606 | +0.04(+0.21%) |
Jul 15, 2002 | 18.15 | 18.45 | 17.17 | 18.07 | 26,237,808 | -0.22(-1.21%) |
Jul 12, 2002 | 18.81 | 18.90 | 18.11 | 18.29 | 18,240,592 | -0.46(-2.45%) |
Jul 11, 2002 | 19.17 | 19.24 | 18.53 | 18.75 | 23,956,914 | -0.50(-2.59%) |
Jul 10, 2002 | 19.90 | 19.90 | 19.18 | 19.25 | 22,562,980 | -0.65(-3.26%) |
Jul 09, 2002 | 20.04 | 20.13 | 19.84 | 19.89 | 23,122,524 | -0.30(-1.50%) |
Jul 08, 2002 | 19.79 | 20.28 | 19.77 | 20.20 | 25,088,208 | +0.51(+2.58%) |
Jul 05, 2002 | 19.60 | 19.70 | 19.30 | 19.69 | 9,797,429 | +0.40(+2.08%) |
Jul 04, 2002 | 19.68 | 19.71 | 19.25 | 19.29 | 25,293,342 | +0.00(+0.00%) |
Jul 03, 2002 | 19.68 | 19.71 | 19.25 | 19.29 | 25,293,342 | -0.18(-0.94%) |
Jul 02, 2002 | 19.34 | 19.60 | 19.22 | 19.47 | 33,756,924 | +0.32(+1.65%) |
Jul 01, 2002 | 18.55 | 19.38 | 18.55 | 19.16 | 39,255,200 | +0.55(+2.93%) |
Jun 28, 2002 | 18.44 | 18.85 | 18.42 | 18.61 | 50,867,160 | +0.35(+1.89%) |
Jun 27, 2002 | 19.32 | 19.81 | 17.19 | 18.27 | 64,005,192 | -0.91(-4.73%) |
Jun 26, 2002 | 19.39 | 19.43 | 18.32 | 19.17 | 84,614,464 | -0.66(-3.33%) |
Jun 25, 2002 | 20.96 | 21.15 | 19.74 | 19.83 | 55,854,244 | -0.96(-4.61%) |
Jun 24, 2002 | 22.06 | 22.20 | 20.41 | 20.79 | 57,527,712 | -1.64(-7.31%) |
Jun 21, 2002 | 23.04 | 23.28 | 22.41 | 22.43 | 33,064,300 | -0.92(-3.92%) |
Jun 20, 2002 | 23.42 | 23.46 | 23.35 | 23.35 | 12,443,062 | -0.06(-0.26%) |
Jun 19, 2002 | 23.35 | 23.47 | 23.31 | 23.41 | 15,583,459 | +0.00(+0.00%) |
Jun 18, 2002 | 23.43 | 23.49 | 23.36 | 23.41 | 9,784,990 | +0.00(+0.00%) |
Jun 17, 2002 | 23.51 | 23.60 | 23.28 | 23.41 | 16,355,649 | -0.09(-0.36%) |
Jun 14, 2002 | 23.71 | 23.79 | 23.40 | 23.49 | 11,841,504 | -0.28(-1.16%) |
Jun 13, 2002 | 23.89 | 23.93 | 23.73 | 23.77 | 12,037,486 | -0.16(-0.68%) |
Jun 12, 2002 | 24.01 | 24.05 | 23.76 | 23.93 | 20,110,514 | -0.05(-0.21%) |
Jun 11, 2002 | 23.99 | 24.20 | 23.94 | 23.98 | 13,311,013 | +0.21(+0.88%) |
Jun 10, 2002 | 23.88 | 23.96 | 23.54 | 23.77 | 11,042,792 | -0.06(-0.23%) |
Jun 07, 2002 | 23.92 | 24.21 | 23.82 | 23.83 | 14,989,412 | -0.12(-0.48%) |
Jun 06, 2002 | 24.37 | 24.43 | 23.92 | 23.94 | 17,843,466 | -0.49(-2.02%) |
Jun 05, 2002 | 24.50 | 24.62 | 24.37 | 24.44 | 15,673,118 | -0.15(-0.62%) |
Jun 04, 2002 | 24.31 | 24.62 | 24.29 | 24.59 | 13,406,539 | +0.31(+1.26%) |
Jun 03, 2002 | 24.39 | 24.62 | 24.26 | 24.29 | 15,380,436 | -0.11(-0.44%) |
May 31, 2002 | 24.18 | 24.49 | 24.14 | 24.39 | 15,009,597 | +0.29(+1.18%) |
May 30, 2002 | 23.96 | 24.28 | 23.86 | 24.11 | 21,651,608 | +0.24(+1.02%) |
May 29, 2002 | 23.52 | 23.94 | 23.52 | 23.86 | 19,486,894 | +0.39(+1.65%) |
May 28, 2002 | 23.51 | 23.63 | 23.46 | 23.48 | 9,491,604 | -0.00(-0.02%) |
May 27, 2002 | 23.64 | 23.69 | 23.35 | 23.48 | 9,031,576 | +0.00(+0.00%) |
May 24, 2002 | 23.64 | 23.69 | 23.35 | 23.48 | 9,031,576 | -0.14(-0.61%) |
May 23, 2002 | 23.45 | 23.69 | 23.45 | 23.63 | 9,086,263 | +0.16(+0.69%) |
May 22, 2002 | 23.31 | 23.50 | 23.29 | 23.46 | 7,398,475 | +0.14(+0.62%) |
May 21, 2002 | 23.26 | 23.40 | 23.21 | 23.32 | 8,463,347 | +0.17(+0.72%) |
May 20, 2002 | 23.18 | 23.44 | 23.10 | 23.15 | 8,951,306 | -0.04(-0.18%) |
May 17, 2002 | 23.19 | 23.27 | 22.93 | 23.19 | 12,745,131 | +0.00(+0.00%) |
May 16, 2002 | 22.82 | 23.28 | 22.82 | 23.19 | 11,287,358 | +0.36(+1.59%) |
May 15, 2002 | 23.25 | 23.35 | 22.76 | 22.83 | 21,691,508 | -0.56(-2.40%) |
May 14, 2002 | 23.75 | 23.77 | 23.35 | 23.39 | 15,085,643 | -0.35(-1.49%) |
May 13, 2002 | 23.47 | 23.84 | 23.40 | 23.75 | 9,343,973 | +0.36(+1.53%) |
May 10, 2002 | 23.48 | 23.54 | 23.35 | 23.39 | 9,987,543 | -0.16(-0.67%) |
May 09, 2002 | 23.46 | 23.71 | 23.43 | 23.55 | 9,464,613 | +0.09(+0.38%) |
May 08, 2002 | 23.49 | 23.59 | 23.38 | 23.46 | 14,001,290 | -0.24(-1.01%) |
May 07, 2002 | 24.02 | 24.05 | 23.63 | 23.70 | 13,505,586 | -0.17(-0.70%) |
May 06, 2002 | 23.83 | 24.05 | 23.76 | 23.86 | 11,658,901 | +0.14(+0.59%) |
May 03, 2002 | 23.96 | 24.06 | 23.65 | 23.72 | 15,765,827 | -0.13(-0.55%) |
May 02, 2002 | 23.75 | 24.15 | 23.65 | 23.86 | 17,758,032 | +0.26(+1.10%) |